Nitro Games Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	10.020	10.140	9.840	10.100	9.784	2,309
2023-03-16	10.260	10.260	10.100	10.100	9.784	480
2023-03-15	10.380	10.380	9.920	10.180	9.862	7,852
2023-03-14	10.380	10.380	10.020	10.260	9.939	9,597
2023-03-13	10.400	10.720	10.000	10.280	9.958	9,183
2023-03-10	10.720	10.720	10.120	10.400	10.075	6,364
2023-03-09	10.760	10.760	10.120	10.220	9.900	11,099
2023-03-08	10.580	10.760	10.320	10.420	10.094	13,332
2023-03-07	10.620	10.740	10.500	10.580	10.249	3,425
2023-03-06	10.700	10.900	10.460	10.580	10.249	22,979
2023-03-03	10.320	11.080	10.320	10.700	10.365	24,399
2023-03-02	10.720	10.760	10.320	10.500	10.172	34,280
2023-03-01	10.780	10.940	10.700	10.860	10.520	5,177
2023-02-28	10.920	11.000	10.640	10.940	10.598	9,618
2023-02-27	10.900	10.940	10.640	10.920	10.578	4,949
2023-02-24	10.780	11.100	10.500	11.000	10.656	20,472
2023-02-23	10.860	10.960	10.440	10.780	10.443	23,153
2023-02-22	10.720	11.200	10.340	10.980	10.637	32,729
2023-02-21	11.000	11.500	10.600	10.840	10.501	24,721
2023-02-20	11.060	11.060	10.600	11.000	10.656	38,542
2023-02-17	11.700	11.700	10.760	11.080	10.733	38,596
2023-02-16	11.840	11.840	11.520	11.700	11.334	4,529
2023-02-15	11.780	11.840	11.300	11.700	11.334	4,977
2023-02-14	12.240	12.240	11.500	11.660	11.295	26,740
2023-02-13	13.160	13.700	12.100	12.360	11.973	23,696
2023-02-10	12.780	13.300	12.480	13.160	12.748	26,108
2023-02-09	12.320	12.860	12.100	12.800	12.400	13,654
2023-02-08	12.000	12.640	11.780	12.560	12.167	5,476
2023-02-07	11.420	12.000	11.420	11.920	11.547	7,027
2023-02-06	11.820	12.260	11.420	11.420	11.063	14,119
2023-02-03	12.000	12.000	11.620	11.840	11.470	11,034
2023-02-02	12.240	12.340	11.820	12.000	11.625	13,223
2023-02-01	12.780	12.780	12.000	12.600	12.206	12,734
2023-01-31	12.820	13.000	12.520	12.780	12.380	6,735
2023-01-30	13.220	13.220	12.960	13.020	12.613	4,626
2023-01-27	13.340	13.380	13.040	13.220	12.807	1,828
2023-01-26	12.240	13.900	12.240	13.140	12.729	35,419
2023-01-25	11.880	12.240	11.560	12.120	11.741	8,900
2023-01-24	12.500	12.500	11.680	11.880	11.508	32,133
2023-01-23	12.860	12.860	12.360	12.520	12.128	9,022
2023-01-20	12.300	13.080	12.300	12.860	12.458	3,924
2023-01-19	12.960	13.280	12.220	12.720	12.322	32,159
2023-01-18	13.240	13.240	12.620	12.960	12.555	28,202
2023-01-17	13.300	13.300	12.820	13.240	12.826	8,986
2023-01-16	13.040	13.040	12.600	13.020	12.613	21,413
2023-01-13	12.960	13.480	12.820	13.040	12.632	10,905
2023-01-12	12.220	13.140	12.220	12.820	12.419	11,005
2023-01-11	13.440	14.160	12.900	13.340	12.923	14,463
2023-01-10	13.600	13.700	13.220	13.440	13.020	6,820
2023-01-09	14.000	14.000	13.440	13.600	13.175	3,673
2023-01-05	14.000	14.000	13.440	14.000	13.562	1,273
2023-01-04	13.880	14.000	12.740	14.000	13.562	14,776
2023-01-03	14.100	14.200	13.200	13.780	13.349	18,692
2023-01-02	13.760	14.240	12.680	14.100	13.659	44,125
2022-12-30	13.500	13.780	13.080	13.760	13.330	16,353
2022-12-29	12.980	13.500	12.260	13.500	13.078	36,932
2022-12-28	12.100	13.200	12.000	12.980	12.574	103,525
2022-12-27	11.280	12.300	11.100	12.100	11.722	84,330
2022-12-23	10.860	12.080	10.820	11.280	10.927	92,893
2022-12-22	10.700	11.320	10.380	11.060	10.714	53,325

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.